Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.72 | 35.04 | 34.68 | 34.68 | 2,840,991 | +0.18(+0.52%) |
Jan 28, 2011 | 35.10 | 35.19 | 34.45 | 34.50 | 1,943,189 | -0.59(-1.69%) |
Jan 27, 2011 | 35.08 | 35.25 | 34.94 | 35.09 | 4,352,382 | +0.00(+0.01%) |
Jan 26, 2011 | 34.96 | 35.27 | 34.80 | 35.09 | 3,714,750 | +0.14(+0.39%) |
Jan 25, 2011 | 35.93 | 35.97 | 34.83 | 34.95 | 4,537,490 | -1.00(-2.79%) |
Jan 24, 2011 | 36.15 | 36.24 | 35.87 | 35.95 | 1,884,743 | -0.12(-0.33%) |
Jan 21, 2011 | 36.12 | 36.48 | 36.02 | 36.07 | 2,134,031 | +0.05(+0.14%) |
Jan 20, 2011 | 35.97 | 36.06 | 35.78 | 36.02 | 2,724,183 | -0.04(-0.11%) |
Jan 19, 2011 | 36.04 | 36.27 | 35.89 | 36.06 | 2,323,365 | -0.04(-0.12%) |
Jan 18, 2011 | 36.27 | 36.28 | 35.90 | 36.10 | 2,697,960 | -0.08(-0.21%) |
Jan 14, 2011 | 36.10 | 36.19 | 35.96 | 36.18 | 1,907,389 | +0.08(+0.23%) |
Jan 13, 2011 | 35.90 | 36.20 | 35.86 | 36.10 | 1,935,696 | +0.12(+0.34%) |
Jan 12, 2011 | 35.86 | 36.12 | 35.84 | 35.98 | 4,190,023 | +0.31(+0.86%) |
Jan 11, 2011 | 35.10 | 35.71 | 35.04 | 35.67 | 3,519,086 | +0.64(+1.83%) |
Jan 10, 2011 | 34.57 | 35.09 | 34.49 | 35.03 | 3,067,949 | +0.30(+0.87%) |
Jan 07, 2011 | 35.06 | 35.19 | 34.32 | 34.73 | 4,459,381 | -0.20(-0.57%) |
Jan 06, 2011 | 35.77 | 35.81 | 34.73 | 34.93 | 3,551,694 | -0.66(-1.85%) |
Jan 05, 2011 | 35.46 | 35.82 | 35.22 | 35.59 | 4,080,234 | +0.38(+1.08%) |
Jan 04, 2011 | 34.77 | 35.24 | 34.64 | 35.21 | 3,636,389 | +0.56(+1.60%) |
Jan 03, 2011 | 35.00 | 35.02 | 34.54 | 34.65 | 2,468,497 | -0.11(-0.32%) |
Dec 31, 2010 | 34.29 | 35.08 | 34.27 | 34.76 | 2,402,504 | +0.44(+1.29%) |
Dec 30, 2010 | 34.29 | 34.50 | 34.17 | 34.32 | 1,185,601 | -0.03(-0.08%) |
Dec 29, 2010 | 34.36 | 34.42 | 34.31 | 34.35 | 634,825 | +0.06(+0.16%) |
Dec 28, 2010 | 34.36 | 34.37 | 34.09 | 34.29 | 1,221,817 | -0.02(-0.06%) |
Dec 27, 2010 | 34.27 | 34.45 | 34.16 | 34.31 | 1,043,345 | -0.12(-0.34%) |
Dec 23, 2010 | 34.26 | 34.57 | 34.22 | 34.43 | 837,329 | +0.05(+0.14%) |
Dec 22, 2010 | 34.49 | 34.52 | 34.23 | 34.38 | 1,149,317 | -0.12(-0.34%) |
Dec 21, 2010 | 34.28 | 34.53 | 34.16 | 34.50 | 2,041,146 | +0.43(+1.26%) |
Dec 20, 2010 | 34.16 | 34.25 | 33.80 | 34.07 | 2,035,552 | -0.09(-0.28%) |
Dec 17, 2010 | 33.67 | 34.22 | 33.66 | 34.16 | 2,173,534 | +0.42(+1.24%) |
Dec 16, 2010 | 33.81 | 33.83 | 33.45 | 33.74 | 1,369,898 | -0.04(-0.11%) |
Dec 15, 2010 | 33.87 | 34.03 | 33.71 | 33.78 | 1,862,509 | -0.22(-0.66%) |
Dec 14, 2010 | 33.05 | 34.22 | 33.05 | 34.01 | 3,698,171 | +0.96(+2.91%) |
Dec 13, 2010 | 33.68 | 33.68 | 32.88 | 33.04 | 5,660,937 | -0.59(-1.77%) |
Dec 10, 2010 | 33.70 | 33.85 | 33.34 | 33.64 | 2,105,405 | -0.06(-0.18%) |
Dec 09, 2010 | 33.47 | 33.85 | 33.36 | 33.70 | 2,876,084 | +0.35(+1.06%) |
Dec 08, 2010 | 33.52 | 33.70 | 33.28 | 33.35 | 1,932,690 | -0.27(-0.81%) |
Dec 07, 2010 | 33.81 | 33.95 | 33.53 | 33.62 | 2,357,474 | +0.06(+0.19%) |
Dec 06, 2010 | 33.31 | 33.64 | 33.26 | 33.55 | 2,838,591 | +0.24(+0.72%) |
Dec 03, 2010 | 33.54 | 33.58 | 33.20 | 33.31 | 2,971,357 | -0.31(-0.91%) |
Dec 02, 2010 | 33.10 | 33.62 | 33.01 | 33.62 | 3,279,797 | +0.38(+1.15%) |
Dec 01, 2010 | 32.86 | 33.23 | 32.86 | 33.23 | 3,471,791 | +0.96(+2.98%) |
Nov 30, 2010 | 32.08 | 32.39 | 31.88 | 32.27 | 4,034,755 | +0.01(+0.03%) |
Nov 29, 2010 | 32.35 | 32.43 | 31.92 | 32.26 | 3,325,888 | -0.38(-1.17%) |
Nov 26, 2010 | 32.44 | 32.89 | 32.43 | 32.65 | 1,078,126 | -0.05(-0.16%) |
Nov 24, 2010 | 32.56 | 32.70 | 32.70 | 32.70 | 3,084,874 | +0.48(+1.50%) |
Nov 23, 2010 | 32.25 | 32.36 | 32.06 | 32.22 | 3,367,316 | -0.31(-0.94%) |
Nov 22, 2010 | 32.01 | 32.54 | 31.91 | 32.52 | 6,376,721 | +0.38(+1.18%) |
Nov 19, 2010 | 31.67 | 32.26 | 31.57 | 32.14 | 8,245,572 | +0.38(+1.19%) |
Nov 18, 2010 | 31.51 | 32.05 | 31.19 | 31.77 | 8,431,687 | +0.91(+2.96%) |
Nov 17, 2010 | 30.01 | 30.87 | 29.95 | 30.85 | 2,767,059 | +0.58(+1.92%) |
Nov 16, 2010 | 30.75 | 30.79 | 30.13 | 30.27 | 2,855,972 | -0.74(-2.39%) |
Nov 15, 2010 | 30.66 | 31.18 | 30.42 | 31.01 | 3,486,431 | +0.40(+1.31%) |
Nov 12, 2010 | 30.37 | 30.67 | 30.15 | 30.61 | 3,014,780 | -0.04(-0.14%) |
Nov 11, 2010 | 29.90 | 30.66 | 29.76 | 30.66 | 3,080,696 | +0.59(+1.97%) |
Nov 10, 2010 | 30.21 | 30.22 | 29.88 | 30.06 | 3,657,470 | -0.23(-0.75%) |
Nov 09, 2010 | 30.63 | 30.63 | 30.07 | 30.29 | 3,404,796 | -0.35(-1.13%) |
Nov 08, 2010 | 31.01 | 31.10 | 30.42 | 30.64 | 2,565,377 | -0.14(-0.46%) |
Nov 05, 2010 | 30.71 | 30.90 | 30.61 | 30.78 | 2,252,166 | +0.01(+0.04%) |
Nov 04, 2010 | 30.62 | 31.19 | 30.58 | 30.76 | 4,177,771 | +0.49(+1.61%) |
Nov 03, 2010 | 30.09 | 30.42 | 29.88 | 30.28 | 3,078,385 | +0.19(+0.62%) |
Nov 02, 2010 | 29.92 | 30.17 | 29.61 | 30.09 | 3,338,514 | +0.29(+0.99%) |